Stock listing
TWSE:1776 Headway Advanced Materials Inc. (展宇) 股價
Follow Headway Advanced Materials Inc. into a list and get an email when it puts out news.
Share price · TWSE:1776
$18.50 TWD -0.05 (-0.3%)
Close on Oct 30, 2026
- Day range
- $18.25 – $18.55 TWDOct 30, 2026
- Volume
- 67,184 sharesOct 30, 2026
- Market cap
- $1.11B TWDAt the close on Oct 30, 2026 · price × 60.11M shares outstanding
- 52-week range
- $14.50 – $21.40 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.06M TWDMedian day 46,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:1776 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.50 | -0.05 | -0.3% | $18.55 | $18.55 | $18.25 | 67,184 | |
| $18.55 | -0.05 | -0.3% | $18.75 | $18.75 | $18.35 | 40,000 | |
| $18.60 | 0.00 | 0.0% | $18.85 | $18.85 | $18.40 | 43,250 | |
| $18.60 | -0.20 | -1.1% | $18.90 | $18.90 | $18.40 | 45,292 | |
| $18.80 | 0.00 | 0.0% | $18.80 | $18.80 | $18.80 | 0 | |
| $18.80 | +0.15 | +0.8% | $18.90 | $19.05 | $18.70 | 62,705 | |
| $18.65 | +0.15 | +0.8% | $18.80 | $18.80 | $18.40 | 39,054 | |
| $18.50 | -0.20 | -1.1% | $19.25 | $19.25 | $18.30 | 42,081 | |
| $18.70 | 0.00 | 0.0% | $18.75 | $18.75 | $18.30 | 26,000 | |
| $18.70 | 0.00 | 0.0% | $19.15 | $19.15 | $18.60 | 28,001 | |
| $18.70 | -0.20 | -1.1% | $19.20 | $19.20 | $18.40 | 84,435 | |
| $18.90 | -0.15 | -0.8% | $19.05 | $19.20 | $18.80 | 68,035 | |
| $19.05 | -0.15 | -0.8% | $18.90 | $19.35 | $18.90 | 97,101 | |
| $19.20 | -0.15 | -0.8% | $19.70 | $19.70 | $19.00 | 133,000 | |
| $19.35 | +0.85 | +4.6% | $18.50 | $19.95 | $18.50 | 214,000 | |
| $18.50 | 0.00 | 0.0% | $18.60 | $18.60 | $18.35 | 40,000 | |
| $18.50 | +0.10 | +0.5% | $18.20 | $18.50 | $18.20 | 29,000 | |
| $18.40 | +0.15 | +0.8% | $18.45 | $18.45 | $18.20 | 60,005 | |
| $18.25 | +0.20 | +1.1% | $18.05 | $18.45 | $18.00 | 74,080 | |
| $18.05 | -0.10 | -0.6% | $18.35 | $18.35 | $17.80 | 28,000 | |
| $18.15 | -0.05 | -0.3% | $18.25 | $18.25 | $17.90 | 27,000 | |
| $18.20 | +0.10 | +0.6% | $18.40 | $18.40 | $17.90 | 14,000 | |
| $18.10 | 0.00 | 0.0% | $18.10 | $18.10 | $18.10 | 6,001 | |
| $18.10 | -0.05 | -0.3% | $18.15 | $18.15 | $17.95 | 13,000 | |
| $18.15 | -0.25 | -1.4% | $18.35 | $18.50 | $17.85 | 59,008 | |
| $18.40 | +0.10 | +0.5% | $18.30 | $18.40 | $18.25 | 24,000 | |
| $18.30 | -0.25 | -1.3% | $18.60 | $18.90 | $18.10 | 141,550 | |
| $18.55 | +0.20 | +1.1% | $18.25 | $18.90 | $18.25 | 127,050 | |
| $18.35 | +0.60 | +3.4% | $17.75 | $18.60 | $17.70 | 150,090 | |
| $17.75 | +0.20 | +1.1% | $17.60 | $17.85 | $17.50 | 53,000 | |
| $17.55 | -0.05 | -0.3% | $17.30 | $17.60 | $17.30 | 18,100 | |
| $17.60 | +0.05 | +0.3% | $17.45 | $17.60 | $17.20 | 52,855 | |
| $17.55 | +0.15 | +0.9% | $17.15 | $17.60 | $17.15 | 41,010 | |
| $17.40 | +0.15 | +0.9% | $17.10 | $17.45 | $17.05 | 35,290 | |
| $17.25 | +0.10 | +0.6% | $17.20 | $17.25 | $17.10 | 46,000 | |
| $17.15 | -0.05 | -0.3% | $17.15 | $17.15 | $16.95 | 31,000 | |
| $17.20 | +0.20 | +1.2% | $17.25 | $17.25 | $17.00 | 25,000 | |
| $17.00 | -0.10 | -0.6% | $17.45 | $17.45 | $16.95 | 35,000 | |
| $17.10 | 0.00 | 0.0% | $17.25 | $17.25 | $16.95 | 18,000 | |
| $17.10 | 0.00 | 0.0% | $17.20 | $17.30 | $17.10 | 20,000 | |
| $17.10 | 0.00 | 0.0% | $17.10 | $17.20 | $17.05 | 29,000 | |
| $17.10 | -0.10 | -0.6% | $17.15 | $17.25 | $17.10 | 75,000 | |
| $17.20 | +0.20 | +1.2% | $17.15 | $17.20 | $16.95 | 39,000 | |
| $17.00 | -0.10 | -0.6% | $17.20 | $17.20 | $17.00 | 30,009 | |
| $17.10 | +0.30 | +1.8% | $16.75 | $17.10 | $16.65 | 53,000 | |
| $16.80 | -0.20 | -1.2% | $16.95 | $17.00 | $16.80 | 43,000 | |
| $17.00 | -0.05 | -0.3% | $17.05 | $17.20 | $17.00 | 35,000 | |
| $17.05 | +0.05 | +0.3% | $17.05 | $17.10 | $16.95 | 56,000 | |
| $17.00 | +0.05 | +0.3% | $16.85 | $17.15 | $16.80 | 65,000 | |
| $16.95 | -0.15 | -0.9% | $16.90 | $17.05 | $16.75 | 115,000 | |
| $17.10 | +0.10 | +0.6% | $16.90 | $17.10 | $16.80 | 26,015 | |
| $17.00 | -0.30 | -1.7% | $17.05 | $17.05 | $16.80 | 158,275 | |
| $17.30 | +0.05 | +0.3% | $17.10 | $17.40 | $16.95 | 82,000 | |
| $17.25 | +0.20 | +1.2% | $17.55 | $17.55 | $17.00 | 56,000 | |
| $17.05 | +0.05 | +0.3% | $16.65 | $17.10 | $16.65 | 46,000 | |
| $17.00 | 0.00 | 0.0% | $17.10 | $17.10 | $16.95 | 75,000 | |
| $17.00 | +0.15 | +0.9% | $17.15 | $17.15 | $16.90 | 72,000 | |
| $16.85 | +0.15 | +0.9% | $16.70 | $16.85 | $16.55 | 87,000 | |
| $16.70 | +0.05 | +0.3% | $16.45 | $16.85 | $16.40 | 65,250 | |
| $16.65 | -0.05 | -0.3% | $16.70 | $16.75 | $16.35 | 81,094 | |
| $16.70 | -0.20 | -1.2% | $16.40 | $16.80 | $16.40 | 97,000 | |
| $16.90 | +0.20 | +1.2% | $16.85 | $16.95 | $16.55 | 79,000 | |
| $16.70 | +0.05 | +0.3% | $16.20 | $16.90 | $16.15 | 110,000 |
- Ticker
- TWSE:1776
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 9, 2026
Table: Headway Advncd Materials May Rev NT$81.1M Vs NT$83.0M
Latest news
Table: Headway Advncd Materials May Rev NT$81.1M Vs NT$83.0M
Jun 9, 2026
Closed $17.90 (-3.0%) on Jun 10, 2026
Table: Headway Advncd Materials Apr Rev NT$98.8M Vs NT$90.6M
May 11, 2026
Closed $16.85 (-0.9%) on May 11, 2026
Table: Headway Advncd Materials Mar Rev NT$128.5M Vs NT$109.1M
Apr 10, 2026
Closed $16.30 (+2.8%) on Apr 13, 2026
Headway Advanced Materials Inc. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Headway Advanced Materials Inc.